CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	41.08	41.85	40.90	41.76	41.76	2.10%	2,456,917
Jul 1, 2026	40.30	41.33	40.24	40.90	40.90	1.36%	2,661,989
Jun 30, 2026	39.75	41.20	39.16	40.35	40.35	0.67%	3,319,895
Jun 29, 2026	40.48	40.48	39.51	40.47	40.08	-0.88%	3,179,612
Jun 26, 2026	40.16	40.90	39.84	40.83	40.44	2.59%	8,798,319
Jun 25, 2026	39.47	39.96	39.17	39.80	39.42	1.02%	2,265,565
Jun 24, 2026	39.05	39.50	38.67	39.40	39.02	1.55%	3,316,071
Jun 23, 2026	37.86	38.82	37.69	38.80	38.43	3.49%	3,076,235
Jun 22, 2026	36.99	37.61	36.79	37.49	37.13	1.16%	2,872,247
Jun 18, 2026	36.57	37.11	36.05	37.06	36.70	1.87%	7,262,526
Jun 17, 2026	37.03	37.04	36.26	36.38	36.03	-1.76%	3,631,430
Jun 16, 2026	37.25	37.54	36.75	37.03	36.67	-0.03%	2,595,240
Jun 15, 2026	36.90	37.05	36.42	37.04	36.68	0.52%	5,284,830
Jun 12, 2026	36.97	37.22	36.50	36.85	36.49	0.27%	4,049,995
Jun 11, 2026	38.00	38.31	36.73	36.75	36.40	-2.60%	4,387,821
Jun 10, 2026	38.04	38.28	37.24	37.73	37.37	0.08%	2,790,925
Jun 9, 2026	37.04	38.09	36.85	37.70	37.34	2.11%	3,647,976
Jun 8, 2026	38.09	38.35	36.53	36.92	36.56	-2.77%	3,886,932
Jun 5, 2026	37.10	38.48	37.02	37.97	37.60	1.42%	2,258,237
Jun 4, 2026	38.55	38.75	37.13	37.44	37.08	-1.55%	2,184,178
Jun 3, 2026	38.59	38.94	37.99	38.03	37.66	-1.81%	2,049,357
Jun 2, 2026	39.34	39.58	38.62	38.73	38.36	-1.55%	2,422,006
Jun 1, 2026	40.50	40.88	39.23	39.34	38.96	-3.63%	2,066,707
May 29, 2026	41.12	41.49	40.46	40.82	40.43	-1.02%	2,340,385
May 28, 2026	41.61	41.76	40.91	41.24	40.84	-1.06%	2,077,738
May 27, 2026	41.91	41.97	41.60	41.68	41.28	-0.67%	1,831,963
May 26, 2026	41.69	42.00	41.24	41.96	41.56	1.99%	2,429,397
May 22, 2026	41.16	41.30	40.75	41.14	40.74	0.32%	1,713,961
May 21, 2026	41.14	41.16	40.66	41.01	40.61	-1.16%	2,625,086
May 20, 2026	41.27	41.75	41.24	41.49	41.09	0.58%	2,375,483
May 19, 2026	40.94	41.39	40.54	41.25	40.85	-0.65%	9,205,276
May 18, 2026	41.27	41.85	41.26	41.52	41.12	0.92%	1,168,835
May 15, 2026	41.90	42.01	41.01	41.14	40.74	-1.88%	1,714,498
May 14, 2026	43.03	43.08	41.84	41.93	41.53	-1.20%	1,406,109
May 13, 2026	41.95	42.45	41.37	42.44	42.03	0.83%	1,969,477
May 12, 2026	40.64	42.13	40.40	42.09	41.68	3.80%	2,487,400
May 11, 2026	41.81	41.85	40.39	40.55	40.16	-2.52%	3,533,621
May 8, 2026	40.69	41.61	40.14	41.60	41.20	5.32%	2,840,839
May 7, 2026	39.45	39.67	38.81	39.50	39.12	0.05%	2,164,662
May 6, 2026	39.46	39.72	39.19	39.48	39.10	0.36%	1,449,262
May 5, 2026	39.72	39.72	38.93	39.34	38.96	-0.41%	903,154
May 4, 2026	38.92	39.59	38.80	39.50	39.12	0.79%	1,553,169
May 1, 2026	39.50	39.57	39.06	39.19	38.81	-0.66%	1,330,112
Apr 30, 2026	39.00	39.51	38.87	39.45	39.07	1.28%	1,682,512
Apr 29, 2026	39.98	40.00	38.72	38.95	38.57	-1.91%	2,569,151
Apr 28, 2026	39.08	39.73	39.00	39.71	39.33	2.45%	2,381,769
Apr 27, 2026	37.94	38.80	37.94	38.76	38.39	2.11%	2,105,882
Apr 24, 2026	37.89	38.25	37.79	37.96	37.59	-0.05%	1,909,103
Apr 23, 2026	37.62	38.41	37.51	37.98	37.61	1.80%	2,972,466
Apr 22, 2026	38.42	38.66	36.91	37.31	36.95	-2.74%	1,694,343